WhiteBIT Coin WBT
$83.28+0.12 (+0.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $83.25 | -0.26% | $83.47 | $84.28 | $83.25 | 130.15M |
| 2026-09-30 | $83.47 | -0.10% | $83.55 | $85.31 | $82.91 | 127.18M |
| 2026-09-29 | $83.55 | -0.01% | $83.56 | $84.53 | $82.78 | 128.95M |
| 2026-09-28 | $83.56 | -0.80% | $84.23 | $84.43 | $82.44 | 154.55M |
| 2026-09-27 | $84.23 | +0.03% | $84.21 | $84.80 | $83.85 | 57.51M |
| 2026-09-26 | $84.21 | +0.34% | $83.92 | $84.21 | $83.64 | 38.56M |
| 2026-09-25 | $83.92 | -0.29% | $84.17 | $85.06 | $83.24 | 121.16M |
| 2026-09-24 | $84.17 | -0.69% | $84.75 | $84.90 | $83.21 | 136.18M |
| 2026-09-23 | $84.75 | -2.19% | $86.65 | $87.62 | $84.17 | 143.15M |
| 2026-09-22 | $86.65 | -0.57% | $87.15 | $87.17 | $85.67 | 155.71M |
| 2026-09-21 | $87.15 | +5.10% | $82.92 | $87.87 | $82.89 | 245.11M |
| 2026-09-20 | $82.92 | -0.01% | $82.93 | $83.06 | $81.63 | 97.88M |
| 2026-09-19 | $82.93 | -0.08% | $82.99 | $83.60 | $82.59 | 71.54M |
| 2026-09-18 | $82.99 | +5.40% | $78.74 | $83.61 | $78.58 | 167.84M |
| 2026-09-17 | $78.74 | +0.64% | $78.24 | $79.35 | $78.13 | 100.27M |
| 2026-09-16 | $78.24 | +0.58% | $77.79 | $78.41 | $77.15 | 159.92M |
| 2026-09-15 | $77.79 | -3.83% | $80.89 | $80.90 | $77.30 | 174.55M |
| 2026-09-14 | $80.89 | +1.65% | $79.57 | $82.64 | $79.26 | 136.66M |
| 2026-09-13 | $79.57 | -0.94% | $80.33 | $80.40 | $79.37 | 49.81M |
| 2026-09-12 | $80.33 | +0.25% | $80.13 | $80.60 | $80.10 | 27.29M |
| 2026-09-11 | $80.13 | +1.06% | $79.29 | $82.91 | $79.29 | 161.28M |
| 2026-09-10 | $79.29 | -1.81% | $80.74 | $81.09 | $79.27 | 100.95M |
| 2026-09-09 | $80.75 | -0.59% | $81.22 | $82.45 | $80.35 | 105.95M |
| 2026-09-08 | $81.22 | +6.05% | $76.59 | $81.90 | $75.77 | 125.40M |
| 2026-09-07 | $76.59 | +3.43% | $74.05 | $76.82 | $72.60 | 90.02M |
| 2026-09-06 | $74.05 | +0.82% | $73.45 | $74.20 | $73.18 | 59.51M |
| 2026-09-05 | $73.45 | +0.29% | $73.24 | $73.72 | $73.04 | 41.69M |
| 2026-09-04 | $73.24 | -1.19% | $74.12 | $74.29 | $72.56 | 112.97M |
| 2026-09-03 | $74.12 | +4.67% | $70.81 | $74.84 | $70.57 | 136.14M |
| 2026-09-02 | $70.81 | -0.59% | $71.23 | $71.48 | $70.16 | 97.13M |
| 2026-09-01 | $71.23 | -1.61% | $72.39 | $72.95 | $70.46 | 89.79M |
| 2026-08-31 | $72.39 | +1.28% | $71.48 | $72.96 | $71.21 | 112.82M |
| 2026-08-30 | $71.48 | -0.96% | $72.17 | $73.40 | $71.24 | 77.91M |
| 2026-08-29 | $72.17 | +0.62% | $71.73 | $72.21 | $71.40 | 34.47M |
| 2026-08-28 | $71.73 | -3.05% | $73.98 | $74.68 | $71.16 | 133.83M |
| 2026-08-27 | $73.98 | +1.02% | $73.24 | $74.53 | $72.72 | 127.57M |
| 2026-08-26 | $73.24 | +1.17% | $72.39 | $73.24 | $71.84 | 116.10M |
| 2026-08-25 | $72.39 | -1.18% | $73.26 | $74.87 | $72.13 | 177.99M |
| 2026-08-24 | $73.26 | +0.84% | $72.64 | $74.43 | $71.77 | 207.66M |
| 2026-08-23 | $72.64 | +1.01% | $71.92 | $73.01 | $70.52 | 158.16M |
| 2026-08-22 | $71.92 | -0.99% | $72.63 | $72.98 | $71.54 | 220.45M |
| 2026-08-21 | $72.63 | +19.21% | $60.93 | $73.12 | $60.93 | 431.27M |
| 2026-08-20 | $60.93 | +2.28% | $59.57 | $61.09 | $59.09 | 228.37M |
| 2026-08-19 | $59.57 | +6.76% | $55.80 | $60.11 | $55.38 | 209.53M |
| 2026-08-18 | $55.80 | +0.19% | $55.69 | $55.99 | $55.24 | 39.25M |
| 2026-08-17 | $55.69 | +2.23% | $54.47 | $55.74 | $54.37 | 49.19M |
| 2026-08-16 | $54.47 | -0.33% | $54.65 | $54.86 | $54.33 | 19.55M |
| 2026-08-15 | $54.65 | +0.02% | $54.64 | $54.74 | $54.53 | 15.38M |
| 2026-08-14 | $54.64 | -0.52% | $54.93 | $55.05 | $54.24 | 51.46M |
| 2026-08-13 | $54.93 | +0.04% | $54.91 | $55.38 | $54.62 | 55.57M |
| 2026-08-12 | $54.91 | -0.31% | $55.08 | $55.77 | $54.86 | 64.16M |
| 2026-08-11 | $55.08 | -0.16% | $55.17 | $55.68 | $54.72 | 55.57M |
| 2026-08-10 | $55.17 | -1.57% | $56.05 | $56.48 | $55.05 | 62.26M |
| 2026-08-09 | $56.05 | -0.20% | $56.16 | $56.51 | $56.00 | 20.03M |
| 2026-08-08 | $56.16 | +0.07% | $56.12 | $56.37 | $56.06 | 15.63M |
| 2026-08-07 | $56.12 | +0.80% | $55.68 | $56.52 | $55.53 | 48.61M |
| 2026-08-06 | $55.68 | -0.61% | $56.02 | $56.24 | $55.55 | 45.28M |
| 2026-08-05 | $56.02 | +1.07% | $55.43 | $56.28 | $55.22 | 59.26M |
| 2026-08-04 | $55.43 | +0.76% | $55.01 | $55.74 | $54.85 | 62.10M |
| 2026-08-03 | $55.01 | -0.47% | $55.27 | $55.47 | $54.11 | 69.33M |
| 2026-08-02 | $55.27 | +1.02% | $54.71 | $55.49 | $54.70 | 45.89M |
| 2026-08-01 | $54.71 | -0.24% | $54.85 | $55.08 | $54.30 | 36.01M |
| 2026-07-31 | $54.85 | -2.90% | $56.48 | $56.89 | $54.52 | 78.48M |
| 2026-07-30 | $56.48 | +0.97% | $55.94 | $56.79 | $55.57 | 59.62M |
| 2026-07-29 | $55.94 | -0.05% | $55.97 | $56.49 | $55.27 | 102.55M |
| 2026-07-28 | $55.97 | +0.42% | $55.73 | $56.17 | $54.92 | 80.91M |
| 2026-07-27 | $55.73 | -2.70% | $57.28 | $57.56 | $55.65 | 91.82M |
| 2026-07-26 | $57.28 | +2.08% | $56.11 | $57.43 | $56.09 | 37.45M |
| 2026-07-25 | $56.11 | +0.40% | $55.89 | $56.16 | $55.61 | 25.90M |
| 2026-07-24 | $55.89 | -1.40% | $56.68 | $57.25 | $55.54 | 70.13M |
| 2026-07-23 | $56.68 | -1.59% | $57.60 | $57.76 | $56.38 | 70.18M |
| 2026-07-22 | $57.60 | -0.53% | $57.90 | $58.05 | $57.19 | 74.27M |
| 2026-07-21 | $57.90 | +1.99% | $56.78 | $58.23 | $56.78 | 75.45M |
| 2026-07-20 | $56.78 | +0.77% | $56.34 | $57.28 | $55.61 | 113.16M |
| 2026-07-19 | $56.34 | -0.14% | $56.42 | $56.55 | $56.09 | 41.60M |
| 2026-07-18 | $56.42 | +1.26% | $55.72 | $56.44 | $55.67 | 37.25M |
| 2026-07-17 | $55.72 | -0.12% | $55.78 | $55.97 | $54.54 | 108.78M |
| 2026-07-16 | $55.78 | -1.76% | $56.78 | $56.96 | $55.70 | 92.06M |
| 2026-07-15 | $56.78 | +0.02% | $56.77 | $57.39 | $56.26 | 97.66M |
| 2026-07-14 | $56.77 | +3.97% | $54.60 | $57.00 | $54.60 | 108.35M |
| 2026-07-13 | $54.60 | -2.31% | $55.89 | $56.41 | $54.23 | 110.86M |
| 2026-07-12 | $55.89 | +0.04% | $55.87 | $56.32 | $55.75 | 55.84M |
| 2026-07-11 | $55.87 | -0.43% | $56.11 | $56.47 | $55.84 | 46.36M |
| 2026-07-10 | $56.11 | +0.62% | $55.77 | $56.82 | $55.57 | 92.55M |
| 2026-07-09 | $55.77 | +1.07% | $55.18 | $55.96 | $54.68 | 103.02M |
| 2026-07-08 | $55.18 | -1.77% | $56.17 | $56.45 | $54.48 | 120.08M |
| 2026-07-07 | $56.17 | -2.18% | $57.43 | $57.63 | $55.81 | 119.68M |
| 2026-07-06 | $57.43 | +0.29% | $57.26 | $57.84 | $55.45 | 131.76M |
| 2026-07-05 | $57.26 | +0.55% | $56.94 | $57.68 | $56.40 | 72.96M |
| 2026-07-04 | $56.94 | +0.57% | $56.62 | $57.32 | $56.39 | 76.07M |